Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nova Lifestyle Inc (NQ: NVFY )

2.290 -0.160 (-6.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.603 5.662 5.319 5.625 1,051 +0.03(+0.45%)
Apr 29, 2020 5.300 5.600 5.250 5.600 3,368 +0.08(+1.39%)
Apr 28, 2020 5.500 5.650 5.100 5.523 2,304 -0.13(-2.24%)
Apr 27, 2020 5.500 5.700 5.450 5.649 1,183 +0.15(+2.74%)
Apr 24, 2020 5.600 5.650 5.430 5.499 2,740 -0.00(-0.02%)
Apr 23, 2020 5.450 5.550 5.100 5.500 1,344 +0.00(+0.00%)
Apr 22, 2020 5.500 5.500 5.110 5.500 898 -0.05(-0.90%)
Apr 21, 2020 5.050 5.650 5.050 5.550 1,534 +0.30(+5.71%)
Apr 20, 2020 5.250 5.450 4.000 5.250 10,522 -0.22(-4.07%)
Apr 17, 2020 5.550 5.600 5.473 5.473 1,820 -0.08(-1.39%)
Apr 16, 2020 5.750 5.750 5.550 5.550 1,460 +0.00(+0.00%)
Apr 15, 2020 5.700 5.750 5.400 5.550 1,663 -0.15(-2.63%)
Apr 14, 2020 5.400 5.750 5.400 5.700 1,219 +0.00(+0.01%)
Apr 13, 2020 6.000 6.000 5.377 5.699 2,680 -0.15(-2.57%)
Apr 09, 2020 6.050 6.050 5.700 5.850 2,280 +0.39(+7.15%)
Apr 08, 2020 5.800 5.800 5.367 5.460 818 -0.04(-0.74%)
Apr 07, 2020 5.350 5.900 5.350 5.500 384 +0.05(+0.92%)
Apr 06, 2020 5.950 5.950 5.400 5.450 609 +0.00(+0.00%)
Apr 03, 2020 5.850 5.850 5.450 5.450 240 -0.10(-1.80%)
Apr 02, 2020 5.050 5.700 5.050 5.550 443 -0.35(-5.93%)
Apr 01, 2020 6.150 6.150 5.300 5.900 4,432 +0.40(+7.27%)
Mar 31, 2020 5.950 6.150 5.400 5.500 3,178 -0.35(-5.98%)
Mar 30, 2020 6.250 6.250 5.675 5.850 1,412 -0.15(-2.50%)
Mar 27, 2020 6.350 6.350 5.739 6.000 720 +0.35(+6.19%)
Mar 26, 2020 6.250 6.250 5.650 5.650 1,620 -0.05(-0.89%)
Mar 25, 2020 5.351 6.100 5.300 5.701 1,646 +0.35(+6.56%)
Mar 24, 2020 4.900 5.350 4.600 5.350 6,153 +0.96(+21.88%)
Mar 23, 2020 4.845 4.845 4.389 4.389 1,126 -0.11(-2.44%)
Mar 20, 2020 4.945 4.945 4.250 4.500 1,820 +0.25(+5.87%)
Mar 19, 2020 4.250 4.300 4.250 4.250 1,959 +0.40(+10.40%)
Mar 18, 2020 5.000 5.000 3.300 3.849 8,331 -1.13(-22.76%)
Mar 17, 2020 5.000 5.128 4.450 4.984 1,735 +0.13(+2.75%)
Mar 16, 2020 4.515 4.985 4.400 4.850 2,177 +0.40(+8.94%)
Mar 13, 2020 5.650 5.678 4.250 4.452 9,540 -1.65(-27.02%)
Mar 12, 2020 8.200 8.200 5.100 6.100 12,610 -1.95(-24.22%)
Mar 11, 2020 8.300 8.900 8.000 8.050 3,336 +0.05(+0.63%)
Mar 10, 2020 8.000 8.000 8.000 8.000 100 +0.11(+1.40%)
Mar 09, 2020 9.100 9.100 7.850 7.889 1,978 -0.86(-9.83%)
Mar 06, 2020 9.450 9.450 8.650 8.750 1,500 -0.50(-5.41%)
Mar 05, 2020 8.700 9.250 8.700 9.250 1,421 +0.75(+8.82%)
Mar 04, 2020 8.100 8.500 8.100 8.500 65 +0.40(+4.94%)
Mar 03, 2020 8.000 8.100 8.000 8.100 1,331 +0.30(+3.85%)
Mar 02, 2020 7.650 7.835 7.650 7.800 298 +0.14(+1.77%)
Feb 28, 2020 8.100 8.123 7.200 7.664 5,160 -0.49(-5.96%)
Feb 27, 2020 8.463 8.469 8.150 8.150 700 -0.15(-1.81%)
Feb 26, 2020 8.500 8.500 8.150 8.300 1,185 -0.30(-3.49%)
Feb 25, 2020 9.000 9.000 8.600 8.600 659 -0.25(-2.82%)
Feb 24, 2020 9.250 9.450 8.850 8.850 649 -0.60(-6.35%)
Feb 21, 2020 9.666 9.666 9.450 9.450 720 -0.15(-1.56%)
Feb 20, 2020 9.588 9.600 9.514 9.600 239 +0.00(+0.00%)
Feb 19, 2020 9.617 9.617 9.600 9.600 96 +0.10(+1.05%)
Feb 18, 2020 9.600 9.600 9.500 9.500 366 +0.00(+0.00%)
Feb 14, 2020 9.500 9.500 9.500 9.500 200 -0.13(-1.36%)
Feb 13, 2020 9.789 9.850 9.631 9.631 421 -0.02(-0.20%)
Feb 12, 2020 9.550 9.750 9.500 9.650 1,055 -0.45(-4.46%)
Feb 11, 2020 10.10 10.10 10.10 10.10 108 +0.15(+1.51%)
Feb 10, 2020 9.900 10.00 9.850 9.950 593 +0.34(+3.50%)
Feb 07, 2020 10.30 10.30 9.500 9.614 2,440 -0.74(-7.11%)
Feb 06, 2020 10.50 10.65 10.15 10.35 816 -0.00(-0.00%)
Feb 05, 2020 10.15 10.80 10.15 10.35 1,882 -1.15(-10.00%)
Feb 04, 2020 11.25 11.50 10.95 11.50 225 +0.40(+3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.